PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,130.00
+15.00 (1.35%)
Jul 3, 2026, 2:43 PM WIB
PT Bayu Buana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.45% | 10,600 |
| Jul 1, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.33% | 15,500 |
| Jun 30, 2026 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 10,000 |
| Jun 29, 2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.44% | 7,000 |
| Jun 26, 2026 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.44% | 11,600 |
| Jun 25, 2026 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.89% | 18,400 |
| Jun 24, 2026 | 1,130.00 | 1,175.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 40,300 |
| Jun 23, 2026 | 1,155.00 | 1,205.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.44% | 50,700 |
| Jun 22, 2026 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.31% | 7,800 |
| Jun 19, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.87% | 7,000 |
| Jun 18, 2026 | 1,145.00 | 1,170.00 | 1,125.00 | 1,155.00 | 1,155.00 | 0.87% | 3,100 |
| Jun 17, 2026 | 1,160.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.29% | 55,700 |
| Jun 15, 2026 | 1,115.00 | 1,200.00 | 1,115.00 | 1,160.00 | 1,160.00 | 4.04% | 108,200 |
| Jun 12, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 58,200 |
| Jun 11, 2026 | 1,075.00 | 1,105.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3.29% | 71,300 |
| Jun 10, 2026 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.95% | 51,800 |
| Jun 9, 2026 | 1,010.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,055.00 | 4.46% | 52,500 |
| Jun 8, 2026 | 1,020.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | - | 256,200 |
| Jun 5, 2026 | 1,030.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 120,600 |
| Jun 4, 2026 | 1,075.00 | 1,075.00 | 1,005.00 | 1,020.00 | 1,020.00 | -5.12% | 114,500 |
| Jun 3, 2026 | 1,115.00 | 1,115.00 | 1,040.00 | 1,075.00 | 1,075.00 | -3.59% | 188,900 |
| Jun 2, 2026 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | -1.33% | 126,600 |
| May 29, 2026 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | -1.74% | 43,000 |
| May 26, 2026 | 1,195.00 | 1,195.00 | 1,100.00 | 1,150.00 | 1,150.00 | -1.71% | 80,200 |
| May 25, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.86% | 50,200 |
| May 22, 2026 | 1,150.00 | 1,200.00 | 1,110.00 | 1,160.00 | 1,160.00 | 0.87% | 104,600 |
| May 21, 2026 | 1,185.00 | 1,185.00 | 1,115.00 | 1,150.00 | 1,150.00 | -3.36% | 322,300 |
| May 20, 2026 | 1,185.00 | 1,245.00 | 1,165.00 | 1,190.00 | 1,190.00 | -4.80% | 645,000 |
| May 19, 2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,250.00 | 1.12% | 1,312,500 |
| May 18, 2026 | 1,345.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,236.11 | -0.37% | 351,200 |
| May 13, 2026 | 1,325.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,240.74 | 1.52% | 420,600 |
| May 12, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,222.22 | - | 376,000 |
| May 11, 2026 | 1,320.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,222.22 | - | 42,100 |
| May 8, 2026 | 1,320.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,222.22 | - | 73,700 |
| May 7, 2026 | 1,320.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,222.22 | - | 172,500 |
| May 6, 2026 | 1,315.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,222.22 | 0.38% | 72,200 |
| May 5, 2026 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,217.59 | -0.38% | 57,500 |
| May 4, 2026 | 1,365.00 | 1,365.00 | 1,290.00 | 1,320.00 | 1,222.22 | -3.30% | 361,400 |
| Apr 30, 2026 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,263.89 | -0.73% | 92,800 |
| Apr 29, 2026 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,273.15 | - | 19,400 |
| Apr 28, 2026 | 1,360.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,273.15 | 1.10% | 107,600 |
| Apr 27, 2026 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,259.26 | -0.37% | 68,000 |
| Apr 24, 2026 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,263.89 | -1.09% | 53,200 |
| Apr 23, 2026 | 1,385.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,277.78 | -0.72% | 41,500 |
| Apr 22, 2026 | 1,355.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,287.04 | 2.58% | 115,200 |
| Apr 21, 2026 | 1,390.00 | 1,390.00 | 1,320.00 | 1,355.00 | 1,254.63 | -1.81% | 716,900 |
| Apr 20, 2026 | 1,385.00 | 1,405.00 | 1,345.00 | 1,380.00 | 1,277.78 | - | 537,200 |
| Apr 17, 2026 | 1,365.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,277.78 | 1.10% | 264,500 |
| Apr 16, 2026 | 1,365.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,263.89 | -0.73% | 32,700 |
| Apr 15, 2026 | 1,370.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,273.15 | - | 63,600 |